586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184300,28247797,569,569,569,569,3148
|
|
20240826,184200,28247797,569,569,569,569,0
|
|
20240826,184100,28247797,569,569,569,569,0
|
|
20240826,184000,28247797,569,569,569,569,0
|
|
20240826,183900,28247797,569,569,569,569,0
|
|
20240826,183800,28247797,569,569,569,569,0
|
|
20240826,183700,28247797,569,569,569,569,0
|
|
20240826,183600,28247797,569,569,569,569,0
|
|
20240826,183500,28247797,569,569,569,569,0
|
|
20240826,183400,28247797,569,569,569,569,0
|
|
20240826,183300,28247797,569,569,569,569,0
|
|
20240826,183200,28247797,569,569,569,569,0
|
|
20240826,183100,28247797,569,569,569,569,0
|
|
20240826,183000,28247797,569,569,569,569,0
|
|
20240826,182900,28247797,569,569,569,569,0
|
|
20240826,182800,28247797,569,569,569,569,0
|
|
20240826,182700,28247797,569,569,569,569,0
|
|
20240826,182600,28247797,569,569,569,569,0
|
|
20240826,182500,28247797,569,569,569,569,0
|
|
20240826,182400,28247797,569,569,569,569,0
|
|
20240826,182300,28247797,569,569,569,569,0
|
|
20240826,182200,28247797,569,569,569,569,0
|
|
20240826,182100,28247797,569,569,569,569,0
|
|
20240826,182000,28247797,569,569,569,569,0
|
|
20240826,181900,28247797,569,569,569,569,0
|
|
20240826,181800,28247797,569,569,569,569,0
|
|
20240826,181700,28247797,569,569,569,569,0
|
|
20240826,181600,28247797,569,569,569,569,0
|
|
20240826,181500,28247797,569,569,569,569,0
|
|
20240826,181400,28247797,569,569,569,569,0
|
|
20240826,181300,28247797,569,569,569,569,3148
|
|
20240826,181200,28247797,569,569,569,569,0
|
|
20240826,181100,28247797,569,569,569,569,0
|
|
20240826,181000,28247797,569,569,569,569,0
|
|
20240826,180900,28247797,569,569,569,569,0
|
|
20240826,180800,28247797,569,569,569,569,0
|
|
20240826,180700,28247797,569,569,569,569,0
|
|
20240826,180600,28247797,569,569,569,569,0
|
|
20240826,180500,28247797,569,569,569,569,0
|
|
20240826,180400,28247797,569,569,569,569,0
|
|
20240826,180300,28247797,569,569,569,569,0
|
|
20240826,180200,28247797,569,569,569,569,0
|
|
20240826,180100,28247797,569,569,569,569,0
|
|
20240826,180000,28247797,569,569,569,569,0
|
|
20240826,175900,28247797,569,569,569,569,0
|
|
20240826,175800,28247797,569,569,569,569,0
|
|
20240826,175700,28247797,569,569,569,569,0
|
|
20240826,175600,28247797,569,569,569,569,0
|
|
20240826,175500,28247797,569,569,569,569,0
|
|
20240826,175400,28247797,569,569,569,569,0
|
|
20240826,175300,28247797,569,569,569,569,0
|
|
20240826,175200,28247797,569,569,569,569,0
|
|
20240826,175100,28247797,569,569,569,569,0
|
|
20240826,175000,28247797,569,569,569,569,0
|
|
20240826,174900,28247797,569,569,569,569,0
|
|
20240826,174800,28247797,569,569,569,569,0
|
|
20240826,174700,28247797,569,569,569,569,0
|
|
20240826,174600,28247797,569,569,569,569,0
|
|
20240826,174500,28247797,569,569,569,569,0
|
|
20240826,174400,28247797,569,569,569,569,0
|
|
20240826,174300,28247797,569,569,569,569,3148
|
|
20240826,174200,28247797,569,569,569,569,0
|
|
20240826,174100,28247797,569,569,569,569,0
|
|
20240826,174000,28247797,569,569,569,569,0
|
|
20240826,173900,28247797,569,569,569,569,0
|
|
20240826,173800,28247797,569,569,569,569,0
|
|
20240826,173700,28247797,569,569,569,569,0
|
|
20240826,173600,28247797,569,569,569,569,0
|
|
20240826,173500,28247797,569,569,569,569,0
|
|
20240826,173400,28247797,569,569,569,569,0
|
|
20240826,173300,28247797,569,569,569,569,0
|
|
20240826,173200,28247797,569,569,569,569,0
|
|
20240826,173100,28247797,569,569,569,569,0
|
|
20240826,173000,28247797,569,569,569,569,0
|
|
20240826,172900,28247797,569,569,569,569,0
|
|
20240826,172800,28247797,569,569,569,569,0
|
|
20240826,172700,28247797,569,569,569,569,0
|
|
20240826,172600,28247797,569,569,569,569,0
|
|
20240826,172500,28247797,569,569,569,569,0
|
|
20240826,172400,28247797,569,569,569,569,0
|
|
20240826,172300,28247797,569,569,569,569,0
|
|
20240826,172200,28247797,569,569,569,569,0
|
|
20240826,172100,28247797,569,569,569,569,0
|
|
20240826,172000,28247797,569,569,569,569,0
|
|
20240826,171900,28247797,569,569,569,569,0
|
|
20240826,171800,28247797,569,569,569,569,0
|
|
20240826,171700,28247797,569,569,569,569,0
|
|
20240826,171600,28247797,569,569,569,569,0
|
|
20240826,171500,28247797,569,569,569,569,0
|
|
20240826,171400,28247797,569,569,569,569,0
|
|
20240826,171300,28247797,569,569,569,569,3148
|
|
20240826,171200,28247797,569,569,569,569,0
|
|
20240826,171100,28247797,569,569,569,569,0
|
|
20240826,171000,28247797,569,569,569,569,0
|
|
20240826,170900,28247797,569,569,569,569,0
|
|
20240826,170800,28247797,569,569,569,569,0
|
|
20240826,170700,28247797,569,569,569,569,0
|
|
20240826,170600,28247797,569,569,569,569,0
|
|
20240826,170500,28247797,569,569,569,569,0
|
|
20240826,170400,28247797,569,569,569,569,0
|
|
20240826,170300,28247797,569,569,569,569,0
|
|
20240826,170200,28247797,569,569,569,569,0
|
|
20240826,170100,28247797,569,569,569,569,0
|
|
20240826,170000,28247797,569,569,569,569,0
|
|
20240826,165900,28247797,569,569,569,569,0
|
|
20240826,165800,28247797,569,569,569,569,0
|
|
20240826,165700,28247797,569,569,569,569,0
|
|
20240826,165600,28247797,569,569,569,569,0
|
|
20240826,165500,28247797,569,569,569,569,0
|
|
20240826,165400,28247797,569,569,569,569,0
|
|
20240826,165300,28247797,569,569,569,569,0
|
|
20240826,165200,28247797,569,569,569,569,0
|
|
20240826,165100,28247797,569,569,569,569,0
|
|
20240826,165000,28247797,569,569,569,569,0
|
|
20240826,164900,28247797,569,569,569,569,0
|
|
20240826,164800,28247797,569,569,569,569,0
|
|
20240826,164700,28247797,569,569,569,569,0
|
|
20240826,164600,28247797,569,569,569,569,0
|
|
20240826,164500,28247797,569,569,569,569,0
|
|
20240826,164400,28247797,569,569,569,569,0
|
|
20240826,164300,28247797,569,569,569,569,3148
|
|
20240826,164200,28247797,569,569,569,569,0
|
|
20240826,164100,28247797,569,569,569,569,0
|
|
20240826,164000,28247797,569,569,569,569,0
|
|
20240826,163900,28247797,569,569,569,569,0
|
|
20240826,163800,28247797,569,569,569,569,0
|
|
20240826,163700,28247797,569,569,569,569,0
|
|
20240826,163600,28247797,569,569,569,569,0
|
|
20240826,163500,28247797,569,569,569,569,0
|
|
20240826,163400,28247797,569,569,569,569,0
|
|
20240826,163300,28247797,569,569,569,569,0
|
|
20240826,163200,28247797,569,569,569,569,0
|
|
20240826,163100,28247797,569,569,569,569,0
|
|
20240826,163000,28247797,569,569,569,569,0
|
|
20240826,162900,28247797,569,569,569,569,0
|
|
20240826,162800,28247797,569,569,569,569,0
|
|
20240826,162700,28247797,569,569,569,569,0
|
|
20240826,162600,28247797,569,569,569,569,0
|
|
20240826,162500,28247797,569,569,569,569,0
|
|
20240826,162400,28247797,569,569,569,569,0
|
|
20240826,162300,28247797,569,569,569,569,0
|
|
20240826,162200,28247797,569,569,569,569,0
|
|
20240826,162100,28247797,569,569,569,569,0
|
|
20240826,162000,28247797,569,569,569,569,0
|
|
20240826,161900,28247797,569,569,569,569,0
|
|
20240826,161800,28247797,569,569,569,569,0
|
|
20240826,161700,28247797,569,569,569,569,0
|
|
20240826,161600,28247797,569,569,569,569,0
|
|
20240826,161500,28247797,569,569,569,569,0
|
|
20240826,161400,28247797,569,569,569,569,0
|
|
20240826,161300,28247797,569,569,569,569,3148
|
|
20240826,161200,28247797,569,569,569,569,0
|
|
20240826,161100,28247797,569,569,569,569,0
|
|
20240826,161000,28247797,569,569,569,569,0
|
|
20240826,160900,28247797,569,569,569,569,0
|
|
20240826,160800,28247797,569,569,569,569,0
|
|
20240826,160700,28247797,569,569,569,569,0
|
|
20240826,160600,28247797,569,569,569,569,0
|
|
20240826,160500,28247797,569,569,569,569,0
|
|
20240826,160400,28247797,569,569,569,569,0
|
|
20240826,160300,28247797,569,569,569,569,0
|
|
20240826,160200,28247797,569,569,569,569,0
|
|
20240826,160100,28247797,569,569,569,569,0
|
|
20240826,160000,28247797,569,569,569,569,0
|
|
20240826,155900,28247797,569,569,569,569,0
|
|
20240826,155800,28247797,569,569,569,569,0
|
|
20240826,155700,28247797,569,569,569,569,0
|
|
20240826,155600,28247797,569,569,569,569,0
|
|
20240826,155500,28247797,569,569,569,569,0
|
|
20240826,155400,28247797,569,569,569,569,0
|
|
20240826,155300,28247797,569,569,569,569,0
|
|
20240826,155200,28247797,569,569,569,569,0
|
|
20240826,155100,28247797,569,569,569,569,0
|
|
20240826,155000,28247797,569,569,569,569,0
|
|
20240826,154900,28247797,569,569,569,569,0
|
|
20240826,154800,28247797,569,569,569,569,0
|
|
20240826,154700,28247797,569,569,569,569,0
|
|
20240826,154600,28247797,569,569,569,569,0
|
|
20240826,154500,28247797,569,569,569,569,0
|
|
20240826,154400,28247797,569,569,569,569,0
|
|
20240826,154300,28247797,569,569,569,569,3148
|
|
20240826,154200,28247797,569,569,569,569,0
|
|
20240826,154100,28247797,569,569,569,569,0
|
|
20240826,154000,28247797,569,569,569,569,0
|
|
20240826,153900,28247797,569,569,569,569,0
|
|
20240826,153800,28247797,569,569,569,569,0
|
|
20240826,153700,28247797,569,569,569,569,0
|
|
20240826,153600,28247797,569,569,569,569,0
|
|
20240826,153500,28247797,569,569,569,569,0
|
|
20240826,153400,28247797,569,569,569,569,0
|
|
20240826,153300,28247797,569,569,569,569,0
|
|
20240826,153200,28247797,569,569,569,569,0
|
|
20240826,153100,28247797,569,569,569,569,0
|
|
20240826,153000,28247797,569,569,569,569,3148
|
|
20240826,152900,26456585,562,562,562,562,0
|
|
20240826,152800,26456585,562,562,562,562,0
|
|
20240826,152700,26456585,562,562,562,562,0
|
|
20240826,152600,26456585,562,562,562,562,0
|
|
20240826,152500,26456585,562,562,562,562,0
|
|
20240826,152400,26456585,562,562,562,562,0
|
|
20240826,152300,26456585,562,562,562,562,0
|
|
20240826,152200,26456585,562,562,562,562,0
|
|
20240826,152100,26456585,562,562,562,562,0
|
|
20240826,152000,26456585,562,562,562,562,0
|
|
20240826,151900,26456585,562,562,562,561,167
|
|
20240826,151800,26362770,565,561,565,561,1084
|
|
20240826,151700,25754638,563,563,563,563,0
|
|
20240826,151600,25754638,563,563,563,563,1
|
|
20240826,151500,25754075,562,562,562,562,0
|
|
20240826,151400,25754075,562,563,563,562,68
|
|
20240826,151300,25715821,562,562,562,562,100
|
|
20240826,151200,25659621,562,562,562,562,0
|
|
20240826,151100,25659621,562,562,563,562,103
|
|
20240826,151000,25601734,562,562,562,562,714
|
|
20240826,150900,25200466,562,562,562,562,0
|
|
20240826,150800,25200466,562,562,562,562,0
|
|
20240826,150700,25200466,562,562,562,562,360
|
|
20240826,150600,24998146,563,563,563,563,0
|
|
20240826,150500,24998146,563,563,563,563,0
|
|
20240826,150400,24998146,563,563,563,563,0
|
|
20240826,150300,24998146,563,563,563,563,1
|
|
20240826,150200,24997583,565,565,565,565,0
|
|
20240826,150100,24997583,565,565,565,565,0
|
|
20240826,150000,24997583,565,565,565,565,201
|
|
20240826,145900,24884018,565,564,565,564,100
|
|
20240826,145800,24827519,565,565,565,565,0
|
|
20240826,145700,24827519,565,565,565,565,0
|
|
20240826,145600,24827519,565,565,565,565,0
|
|
20240826,145500,24827519,565,565,565,565,0
|
|
20240826,145400,24827519,565,565,565,565,0
|
|
20240826,145300,24827519,565,565,565,565,0
|
|
20240826,145200,24827519,565,565,565,565,0
|
|
20240826,145100,24827519,565,565,565,565,0
|
|
20240826,145000,24827519,565,565,565,565,0
|
|
20240826,144900,24827519,565,565,565,565,0
|
|
20240826,144800,24827519,565,565,565,565,0
|
|
20240826,144700,24827519,565,565,565,565,0
|
|
20240826,144600,24827519,565,565,565,565,0
|
|
20240826,144500,24827519,565,565,565,565,0
|
|
20240826,144400,24827519,565,565,565,565,0
|
|
20240826,144300,24827519,565,565,565,565,1000
|
|
20240826,144200,24262519,565,565,565,565,0
|
|
20240826,144100,24262519,565,565,565,565,67
|
|
20240826,144000,24224664,565,565,565,565,0
|
|
20240826,143900,24224664,565,565,565,565,0
|
|
20240826,143800,24224664,565,565,565,565,0
|
|
20240826,143700,24224664,565,565,565,565,0
|
|
20240826,143600,24224664,565,565,565,565,1
|
|
20240826,143500,24224099,562,562,562,562,3
|
|
20240826,143400,24222413,562,562,562,562,0
|
|
20240826,143300,24222413,562,562,562,562,897
|
|
20240826,143200,23718299,562,562,562,562,0
|
|
20240826,143100,23718299,562,562,562,562,0
|
|
20240826,143000,23718299,562,562,562,562,418
|
|
20240826,142900,23483383,565,565,565,565,0
|
|
20240826,142800,23483383,565,565,565,565,0
|
|
20240826,142700,23483383,565,565,565,565,0
|
|
20240826,142600,23483383,565,565,565,565,0
|
|
20240826,142500,23483383,565,565,565,565,0
|
|
20240826,142400,23483383,565,565,565,565,0
|
|
20240826,142300,23483383,565,565,565,565,0
|
|
20240826,142200,23483383,565,565,565,565,200
|
|
20240826,142100,23370383,565,565,565,565,0
|
|
20240826,142000,23370383,565,565,565,565,0
|
|
20240826,141900,23370383,565,565,565,565,0
|
|
20240826,141800,23370383,565,565,565,565,0
|
|
20240826,141700,23370383,565,565,565,565,0
|
|
20240826,141600,23370383,565,565,565,565,0
|
|
20240826,141500,23370383,565,565,565,565,0
|
|
20240826,141400,23370383,565,565,565,565,0
|
|
20240826,141300,23370383,565,565,565,565,0
|
|
20240826,141200,23370383,565,565,565,565,0
|
|
20240826,141100,23370383,565,565,565,565,0
|
|
20240826,141000,23370383,565,565,565,565,4
|
|
20240826,140900,23368123,565,565,565,565,504
|
|
20240826,140800,23083363,565,565,565,565,0
|
|
20240826,140700,23083363,565,565,565,565,0
|
|
20240826,140600,23083363,565,565,565,565,0
|
|
20240826,140500,23083363,565,565,565,565,0
|
|
20240826,140400,23083363,565,565,565,565,0
|
|
20240826,140300,23083363,565,565,565,565,0
|
|
20240826,140200,23083363,565,565,565,565,0
|
|
20240826,140100,23083363,565,565,565,565,0
|
|
20240826,140000,23083363,565,565,565,565,0
|
|
20240826,135900,23083363,565,563,565,563,3
|
|
20240826,135800,23081671,561,561,561,561,0
|
|
20240826,135700,23081671,561,561,561,561,0
|
|
20240826,135600,23081671,561,562,562,561,102
|
|
20240826,135500,23024348,565,565,565,565,0
|
|
20240826,135400,23024348,565,565,565,565,0
|
|
20240826,135300,23024348,565,565,565,565,0
|
|
20240826,135200,23024348,565,565,565,565,0
|
|
20240826,135100,23024348,565,565,565,565,0
|
|
20240826,135000,23024348,565,565,565,565,1
|
|
20240826,134900,23023783,563,563,563,563,0
|
|
20240826,134800,23023783,563,563,563,563,0
|
|
20240826,134700,23023783,563,563,563,563,0
|
|
20240826,134600,23023783,563,563,563,563,0
|
|
20240826,134500,23023783,563,563,563,563,0
|
|
20240826,134400,23023783,563,563,564,562,5573
|
|
20240826,134300,19880617,564,564,564,564,0
|
|
20240826,134200,19880617,564,564,564,564,0
|
|
20240826,134100,19880617,564,564,564,564,0
|
|
20240826,134000,19880617,564,564,564,564,0
|
|
20240826,133900,19880617,564,564,564,564,0
|
|
20240826,133800,19880617,564,564,564,564,0
|
|
20240826,133700,19880617,564,564,564,564,0
|
|
20240826,133600,19880617,564,564,564,564,13
|
|
20240826,133500,19873285,560,560,560,560,0
|
|
20240826,133400,19873285,560,560,560,560,0
|
|
20240826,133300,19873285,560,560,560,560,2
|
|
20240826,133200,19872165,559,559,559,559,0
|
|
20240826,133100,19872165,559,559,559,559,0
|
|
20240826,133000,19872165,559,563,563,559,9000
|
|
20240826,132900,14819865,564,564,564,564,0
|
|
20240826,132800,14819865,564,564,564,564,0
|
|
20240826,132700,14819865,564,564,564,564,102
|
|
20240826,132600,14762337,564,564,564,564,5
|
|
20240826,132500,14759517,564,564,564,564,0
|
|
20240826,132400,14759517,564,564,564,564,0
|
|
20240826,132300,14759517,564,564,564,564,0
|
|
20240826,132200,14759517,564,564,564,564,0
|
|
20240826,132100,14759517,564,564,564,564,0
|
|
20240826,132000,14759517,564,564,564,564,0
|
|
20240826,131900,14759517,564,564,564,564,0
|
|
20240826,131800,14759517,564,564,564,564,0
|
|
20240826,131700,14759517,564,564,564,564,0
|
|
20240826,131600,14759517,564,564,564,564,0
|
|
20240826,131500,14759517,564,564,564,564,0
|
|
20240826,131400,14759517,564,564,564,564,1
|
|
20240826,131300,14758953,564,564,564,564,0
|
|
20240826,131200,14758953,564,564,564,564,1
|
|
20240826,131100,14758389,564,563,564,563,319
|
|
20240826,131000,14578492,564,564,564,564,0
|
|
20240826,130900,14578492,564,564,564,564,0
|
|
20240826,130800,14578492,564,564,564,564,0
|
|
20240826,130700,14578492,564,564,564,564,13
|
|
20240826,130600,14571160,564,564,564,564,0
|
|
20240826,130500,14571160,564,564,564,564,0
|
|
20240826,130400,14571160,564,564,564,564,0
|
|
20240826,130300,14571160,564,564,564,564,9
|
|
20240826,130200,14566084,564,564,564,564,0
|
|
20240826,130100,14566084,564,564,564,564,0
|
|
20240826,130000,14566084,564,564,564,564,0
|
|
20240826,125900,14566084,564,564,564,564,0
|
|
20240826,125800,14566084,564,564,564,564,0
|
|
20240826,125700,14566084,564,564,564,564,0
|
|
20240826,125600,14566084,564,564,564,564,0
|
|
20240826,125500,14566084,564,564,564,564,0
|
|
20240826,125400,14566084,564,564,564,564,1
|
|
20240826,125300,14565520,564,564,564,564,10
|
|
20240826,125200,14559880,565,565,565,565,0
|
|
20240826,125100,14559880,565,565,565,565,0
|
|
20240826,125000,14559880,565,565,565,565,0
|
|
20240826,124900,14559880,565,565,565,565,13
|
|
20240826,124800,14552535,564,564,564,564,0
|
|
20240826,124700,14552535,564,564,564,564,0
|
|
20240826,124600,14552535,564,564,564,564,0
|
|
20240826,124500,14552535,564,564,564,564,0
|
|
20240826,124400,14552535,564,564,564,564,0
|
|
20240826,124300,14552535,564,564,564,564,356
|
|
20240826,124200,14351751,566,566,566,566,0
|
|
20240826,124100,14351751,566,566,566,566,0
|
|
20240826,124000,14351751,566,566,566,566,0
|
|
20240826,123900,14351751,566,566,566,566,0
|
|
20240826,123800,14351751,566,566,566,566,0
|
|
20240826,123700,14351751,566,566,566,566,0
|
|
20240826,123600,14351751,566,566,566,566,0
|
|
20240826,123500,14351751,566,566,566,566,0
|
|
20240826,123400,14351751,566,566,566,566,13
|
|
20240826,123300,14344393,565,565,565,565,0
|
|
20240826,123200,14344393,565,565,565,565,0
|
|
20240826,123100,14344393,565,565,565,565,392
|
|
20240826,123000,14122913,566,566,566,566,0
|
|
20240826,122900,14122913,566,566,566,566,0
|
|
20240826,122800,14122913,566,566,566,566,0
|
|
20240826,122700,14122913,566,566,566,566,0
|
|
20240826,122600,14122913,566,566,566,566,0
|
|
20240826,122500,14122913,566,566,566,566,299
|
|
20240826,122400,13953679,567,567,567,567,0
|
|
20240826,122300,13953679,567,567,567,567,15
|
|
20240826,122200,13945174,568,568,568,568,0
|
|
20240826,122100,13945174,568,568,568,568,0
|
|
20240826,122000,13945174,568,568,568,568,13
|
|
20240826,121900,13937790,567,567,567,567,0
|
|
20240826,121800,13937790,567,566,567,566,3000
|
|
20240826,121700,12238108,566,566,566,566,0
|
|
20240826,121600,12238108,566,566,566,566,0
|
|
20240826,121500,12238108,566,566,566,566,0
|
|
20240826,121400,12238108,566,566,566,566,699
|
|
20240826,121300,11842474,566,566,566,566,0
|
|
20240826,121200,11842474,566,566,566,566,1314
|
|
20240826,121100,11098750,566,566,566,566,1300
|
|
20240826,121000,10362950,566,566,566,566,49
|
|
20240826,120900,10335216,566,566,566,566,0
|
|
20240826,120800,10335216,566,566,566,566,0
|
|
20240826,120700,10335216,566,566,566,566,13
|
|
20240826,120600,10327858,565,565,565,565,0
|
|
20240826,120500,10327858,565,565,566,565,21
|
|
20240826,120400,10315982,565,565,565,565,500
|
|
20240826,120300,10033482,566,565,566,565,27
|
|
20240826,120200,10018214,565,565,565,565,0
|
|
20240826,120100,10018214,565,565,565,565,13
|
|
20240826,120000,10010869,565,565,565,565,13
|
|
20240826,115900,10003524,564,564,564,564,2
|
|
20240826,115800,10002396,567,567,567,567,213
|
|
20240826,115700,9881625,567,567,567,567,13
|
|
20240826,115600,9874254,567,567,567,567,0
|
|
20240826,115500,9874254,567,567,567,567,13
|
|
20240826,115400,9866883,567,567,567,567,13
|
|
20240826,115300,9859512,567,567,567,567,13
|
|
20240826,115200,9852141,567,567,567,567,13
|
|
20240826,115100,9844770,567,567,567,567,13
|
|
20240826,115000,9837399,567,567,567,567,0
|
|
20240826,114900,9837399,567,565,567,565,3
|
|
20240826,114800,9835702,565,565,565,565,2
|
|
20240826,114700,9834572,567,567,567,567,0
|
|
20240826,114600,9834572,567,567,567,567,2
|
|
20240826,114500,9833438,567,567,567,567,2
|
|
20240826,114400,9832304,565,565,565,565,500
|
|
20240826,114300,9549804,565,565,565,565,0
|
|
20240826,114200,9549804,565,565,565,565,13
|
|
20240826,114100,9542459,565,565,565,565,26
|
|
20240826,114000,9527769,565,564,565,564,13
|
|
20240826,113900,9520425,565,565,565,565,13
|
|
20240826,113800,9513080,565,565,565,565,13
|
|
20240826,113700,9505735,565,565,565,565,0
|
|
20240826,113600,9505735,565,565,565,565,0
|
|
20240826,113500,9505735,565,565,565,565,0
|
|
20240826,113400,9505735,565,565,565,565,1
|
|
20240826,113300,9505170,564,564,564,564,0
|
|
20240826,113200,9505170,564,564,564,564,394
|
|
20240826,113100,9282954,564,564,564,564,1606
|
|
20240826,113000,8377170,562,562,562,562,0
|
|
20240826,112900,8377170,562,562,562,562,951
|
|
20240826,112800,7842708,562,562,562,562,0
|
|
20240826,112700,7842708,562,562,562,562,1
|
|
20240826,112600,7842146,562,562,562,562,1
|
|
20240826,112500,7841584,561,561,561,561,100
|
|
20240826,112400,7785484,562,562,562,562,0
|
|
20240826,112300,7785484,562,562,562,562,0
|
|
20240826,112200,7785484,562,562,562,562,0
|
|
20240826,112100,7785484,562,562,562,562,49
|
|
20240826,112000,7757946,562,562,562,562,0
|
|
20240826,111900,7757946,562,562,562,562,0
|
|
20240826,111800,7757946,562,562,562,562,0
|
|
20240826,111700,7757946,562,562,562,562,0
|
|
20240826,111600,7757946,562,562,562,562,100
|
|
20240826,111500,7701746,564,564,564,564,3
|
|
20240826,111400,7700054,563,564,564,563,15
|
|
20240826,111300,7691602,564,564,564,564,0
|
|
20240826,111200,7691602,564,564,564,564,0
|
|
20240826,111100,7691602,564,564,564,564,0
|
|
20240826,111000,7691602,564,564,564,564,0
|
|
20240826,110900,7691602,564,564,564,564,0
|
|
20240826,110800,7691602,564,564,564,564,0
|
|
20240826,110700,7691602,564,564,564,564,0
|
|
20240826,110600,7691602,564,564,564,564,0
|
|
20240826,110500,7691602,564,564,564,564,0
|
|
20240826,110400,7691602,564,564,564,564,0
|
|
20240826,110300,7691602,564,564,564,564,0
|
|
20240826,110200,7691602,564,564,564,564,0
|
|
20240826,110100,7691602,564,564,564,564,0
|
|
20240826,110000,7691602,564,564,564,564,1
|
|
20240826,105900,7691038,564,564,564,564,0
|
|
20240826,105800,7691038,564,564,564,564,0
|
|
20240826,105700,7691038,564,564,564,564,1
|
|
20240826,105600,7690474,562,562,562,562,0
|
|
20240826,105500,7690474,562,562,562,562,256
|
|
20240826,105400,7546602,562,562,562,562,11
|
|
20240826,105300,7540420,563,563,563,563,100
|
|
20240826,105200,7484120,563,563,563,563,0
|
|
20240826,105100,7484120,563,563,563,563,0
|
|
20240826,105000,7484120,563,563,563,563,0
|
|
20240826,104900,7484120,563,563,563,563,0
|
|
20240826,104800,7484120,563,563,563,563,0
|
|
20240826,104700,7484120,563,563,563,563,0
|
|
20240826,104600,7484120,563,563,563,563,0
|
|
20240826,104500,7484120,563,563,563,563,0
|
|
20240826,104400,7484120,563,563,563,563,0
|
|
20240826,104300,7484120,563,563,563,563,0
|
|
20240826,104200,7484120,563,563,563,563,0
|
|
20240826,104100,7484120,563,563,563,563,0
|
|
20240826,104000,7484120,563,563,563,563,0
|
|
20240826,103900,7484120,563,563,563,563,106
|
|
20240826,103800,7424442,563,563,563,563,390
|
|
20240826,103700,7204872,563,563,563,563,0
|
|
20240826,103600,7204872,563,563,563,563,0
|
|
20240826,103500,7204872,563,563,563,563,0
|
|
20240826,103400,7204872,563,563,563,563,0
|
|
20240826,103300,7204872,563,563,563,563,0
|
|
20240826,103200,7204872,563,563,563,563,19
|
|
20240826,103100,7194175,563,563,563,563,92
|
|
20240826,103000,7142379,563,563,563,563,0
|
|
20240826,102900,7142379,563,563,563,563,0
|
|
20240826,102800,7142379,563,563,563,563,38
|
|
20240826,102700,7120985,564,564,564,564,510
|
|
20240826,102600,6833345,564,564,564,564,48
|
|
20240826,102500,6806273,564,565,565,564,1510
|
|
20240826,102400,5954623,566,566,566,566,0
|
|
20240826,102300,5954623,566,566,566,566,2
|
|
20240826,102200,5953491,568,568,568,568,0
|
|
20240826,102100,5953491,568,565,568,565,65
|
|
20240826,102000,5916747,566,566,566,566,0
|
|
20240826,101900,5916747,566,566,566,566,7
|
|
20240826,101800,5912785,566,568,568,566,24
|
|
20240826,101700,5899191,567,567,567,567,25
|
|
20240826,101600,5885016,567,567,567,567,3
|
|
20240826,101500,5883315,568,568,568,568,1
|
|
20240826,101400,5882747,568,568,568,568,0
|
|
20240826,101300,5882747,568,568,568,568,0
|
|
20240826,101200,5882747,568,568,568,568,10
|
|
20240826,101100,5877067,568,568,568,568,0
|
|
20240826,101000,5877067,568,568,568,568,0
|
|
20240826,100900,5877067,568,568,568,568,0
|
|
20240826,100800,5877067,568,568,568,568,3
|
|
20240826,100700,5875363,569,568,569,568,15
|
|
20240826,100600,5866839,568,568,568,568,11
|
|
20240826,100500,5860591,568,568,568,568,15
|
|
20240826,100400,5852071,568,568,568,568,63
|
|
20240826,100300,5816287,571,568,571,568,518
|
|
20240826,100200,5520826,568,565,568,565,284
|
|
20240826,100100,5359898,564,564,564,564,1986
|
|
20240826,100000,4239794,564,564,564,564,225
|
|
20240826,095900,4112894,564,564,564,564,2
|
|
20240826,095800,4111766,564,564,564,564,0
|
|
20240826,095700,4111766,564,564,564,564,0
|
|
20240826,095600,4111766,564,564,564,564,0
|
|
20240826,095500,4111766,564,564,564,564,0
|
|
20240826,095400,4111766,564,562,564,562,1000
|
|
20240826,095300,3548926,561,561,561,561,0
|
|
20240826,095200,3548926,561,561,561,561,63
|
|
20240826,095100,3513583,561,561,561,561,0
|
|
20240826,095000,3513583,561,561,561,561,500
|
|
20240826,094900,3233083,561,561,561,561,121
|
|
20240826,094800,3165202,561,561,561,561,0
|
|
20240826,094700,3165202,561,561,561,561,255
|
|
20240826,094600,3022147,561,561,561,561,3
|
|
20240826,094500,3020464,561,561,561,561,14
|
|
20240826,094400,3012610,561,561,561,561,15
|
|
20240826,094300,3004195,560,560,560,560,0
|
|
20240826,094200,3004195,560,561,561,560,6
|
|
20240826,094100,3000834,561,561,561,561,3
|
|
20240826,094000,2999151,559,559,559,559,410
|
|
20240826,093900,2769961,559,559,559,559,10
|
|
20240826,093800,2764371,558,558,558,558,2
|
|
20240826,093700,2763255,558,558,559,558,7
|
|
20240826,093600,2759346,558,558,558,558,400
|
|
20240826,093500,2536146,558,558,558,558,0
|
|
20240826,093400,2536146,558,558,558,558,0
|
|
20240826,093300,2536146,558,558,558,558,3
|
|
20240826,093200,2534472,558,558,558,558,4
|
|
20240826,093100,2532240,557,558,558,557,40
|
|
20240826,093000,2509925,558,558,558,558,0
|
|
20240826,092900,2509925,558,558,558,558,0
|
|
20240826,092800,2509925,558,558,558,558,13
|
|
20240826,092700,2502671,558,558,558,558,0
|
|
20240826,092600,2502671,558,558,558,558,0
|
|
20240826,092500,2502671,558,558,558,558,0
|
|
20240826,092400,2502671,558,558,558,558,5
|
|
20240826,092300,2499881,558,558,558,558,600
|
|
20240826,092200,2165081,559,559,559,559,5
|
|
20240826,092100,2162286,558,558,558,558,411
|
|
20240826,092000,1932948,558,558,558,558,0
|
|
20240826,091900,1932948,558,558,558,558,1080
|
|
20240826,091800,1330308,558,558,558,558,0
|
|
20240826,091700,1330308,558,558,558,558,281
|
|
20240826,091600,1173510,558,558,558,558,200
|
|
20240826,091500,1061910,558,558,558,558,5
|
|
20240826,091400,1059120,558,558,558,558,0
|
|
20240826,091300,1059120,558,558,558,558,0
|
|
20240826,091200,1059120,558,558,558,558,0
|
|
20240826,091100,1059120,558,558,558,558,49
|
|
20240826,091000,1031778,558,558,558,558,0
|
|
20240826,090900,1031778,558,558,558,558,0
|
|
20240826,090800,1031778,558,558,558,558,0
|
|
20240826,090700,1031778,558,558,558,558,0
|
|
20240826,090600,1031778,558,558,558,558,0
|
|
20240826,090500,1031778,558,558,558,558,0
|
|
20240826,090400,1031778,558,558,558,558,0
|
|
20240826,090300,1031778,558,558,558,558,100
|
|
20240826,090200,975978,558,558,558,558,1
|
|
20240826,090100,975420,551,551,551,551,329
|
|
20240826,090000,794141,551,555,555,551,1431
|